Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Vehicle G (NQ: CVGI )

6.180 +0.030 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.340 7.270 7.270 7.270 126,600 -0.03(-0.41%)
Dec 30, 2013 7.300 7.400 7.270 7.300 89,638 +0.00(+0.00%)
Dec 27, 2013 7.260 7.400 7.260 7.300 115,852 +0.01(+0.14%)
Dec 26, 2013 7.570 7.810 7.270 7.290 137,103 -0.30(-3.95%)
Dec 24, 2013 7.550 7.650 7.550 7.590 65,503 +0.08(+1.07%)
Dec 23, 2013 7.280 7.550 7.280 7.510 113,039 +0.24(+3.30%)
Dec 20, 2013 7.300 7.390 7.180 7.270 612,948 -0.01(-0.14%)
Dec 19, 2013 7.300 7.320 7.220 7.280 97,148 -0.02(-0.27%)
Dec 18, 2013 7.350 7.390 7.200 7.300 138,363 +0.00(+0.00%)
Dec 17, 2013 7.330 7.330 7.270 7.300 163,479 -0.05(-0.68%)
Dec 16, 2013 7.320 7.430 7.260 7.350 91,514 +0.09(+1.24%)
Dec 13, 2013 7.240 7.350 7.240 7.260 115,560 +0.06(+0.83%)
Dec 12, 2013 7.180 7.280 7.124 7.200 105,223 +0.05(+0.70%)
Dec 11, 2013 7.360 7.396 7.030 7.150 142,316 -0.17(-2.32%)
Dec 10, 2013 7.340 7.420 7.290 7.320 68,089 -0.01(-0.14%)
Dec 09, 2013 7.300 7.570 7.247 7.330 126,630 +0.00(+0.00%)
Dec 06, 2013 7.660 7.700 7.305 7.330 0 -0.22(-2.91%)
Dec 05, 2013 7.310 7.620 7.210 7.550 0 +0.22(+3.00%)
Dec 04, 2013 7.220 7.450 7.190 7.330 0 +0.10(+1.38%)
Dec 03, 2013 7.130 7.250 6.960 7.230 0 +0.11(+1.54%)
Dec 02, 2013 7.630 7.690 7.060 7.120 244,598 -0.49(-6.44%)
Nov 29, 2013 7.420 7.695 7.420 7.610 0 +0.24(+3.26%)
Nov 27, 2013 7.520 7.550 7.340 7.370 0 -0.11(-1.47%)
Nov 26, 2013 7.410 7.605 7.390 7.480 0 +0.10(+1.36%)
Nov 25, 2013 7.110 7.395 7.110 7.380 171,215 +0.27(+3.80%)
Nov 22, 2013 7.040 7.240 7.040 7.110 0 +0.05(+0.71%)
Nov 21, 2013 6.910 7.120 6.900 7.060 134,041 +0.19(+2.77%)
Nov 20, 2013 6.960 7.020 6.810 6.870 0 -0.07(-1.01%)
Nov 19, 2013 7.010 7.070 6.859 6.940 227,778 -0.07(-1.00%)
Nov 18, 2013 6.920 7.077 6.880 7.010 0 +0.12(+1.74%)
Nov 15, 2013 6.930 6.970 6.700 6.890 0 -0.05(-0.72%)
Nov 14, 2013 6.990 7.120 6.840 6.940 157,620 +0.09(+1.31%)
Nov 12, 2013 6.930 7.060 6.840 6.850 0 -0.08(-1.15%)
Nov 11, 2013 7.100 7.110 6.700 6.930 0 -0.20(-2.81%)
Nov 08, 2013 7.200 7.480 7.110 7.130 0 -0.03(-0.42%)
Nov 07, 2013 7.260 7.345 7.100 7.160 272,511 -0.07(-0.97%)
Nov 06, 2013 7.230 7.265 6.980 7.230 297,678 +0.02(+0.28%)
Nov 05, 2013 7.400 7.450 6.620 7.210 0 -0.55(-7.09%)
Nov 04, 2013 7.750 7.839 7.510 7.760 365,762 +0.15(+1.97%)
Nov 01, 2013 7.860 7.950 7.490 7.610 0 -0.26(-3.30%)
Oct 31, 2013 7.850 8.073 7.726 7.870 0 +0.10(+1.29%)
Oct 30, 2013 8.010 8.070 7.630 7.770 245,671 -0.22(-2.75%)
Oct 29, 2013 7.910 7.990 7.820 7.990 0 +0.06(+0.76%)
Oct 28, 2013 8.230 8.240 7.830 7.930 0 -0.32(-3.88%)
Oct 25, 2013 8.630 8.630 7.880 8.250 0 -0.34(-3.96%)
Oct 24, 2013 8.830 8.990 8.370 8.590 319,712 -0.56(-6.12%)
Oct 23, 2013 9.050 9.960 8.880 9.150 0 +0.50(+5.78%)
Oct 22, 2013 8.670 8.810 8.543 8.650 131,842 +0.04(+0.46%)
Oct 21, 2013 8.550 8.640 8.520 8.610 174,412 +0.11(+1.29%)
Oct 18, 2013 8.520 8.678 8.450 8.500 151,971 +0.03(+0.35%)
Oct 17, 2013 8.350 8.500 8.350 8.470 183,936 +0.11(+1.32%)
Oct 16, 2013 8.230 8.450 8.150 8.360 215,231 +0.20(+2.45%)
Oct 15, 2013 8.300 8.330 8.070 8.160 88,092 -0.10(-1.21%)
Oct 14, 2013 8.070 8.295 8.070 8.260 138,305 +0.16(+1.98%)
Oct 11, 2013 7.970 8.200 7.970 8.100 0 +0.08(+1.00%)
Oct 10, 2013 7.920 8.090 7.920 8.020 87,373 +0.20(+2.56%)
Oct 09, 2013 7.840 7.870 7.630 7.820 126,245 -0.01(-0.13%)
Oct 08, 2013 7.940 8.000 7.800 7.830 108,412 -0.08(-1.01%)
Oct 07, 2013 7.950 7.950 7.880 7.910 0 -0.10(-1.25%)
Oct 04, 2013 7.970 8.150 7.970 8.010 0 +0.02(+0.25%)
Oct 03, 2013 8.050 8.130 7.900 7.990 0 -0.05(-0.62%)
Oct 02, 2013 8.080 8.190 8.010 8.040 190,266 -0.10(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.